Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 252.15 | 257.21 | 250.21 | 256.92 | 256.92 | 1,100 |
| 2025-10-24 | 252.15 | 255.00 | 250.34 | 250.77 | 250.77 | 694 |
| 2025-10-23 | 251.00 | 252.55 | 247.02 | 250.13 | 250.13 | 200 |
| 2025-10-22 | 256.97 | 257.40 | 253.00 | 254.65 | 254.65 | 2,002 |
| 2025-10-21 | 241.06 | 260.52 | 239.60 | 258.41 | 258.41 | 5,986 |
| 2025-10-20 | 240.00 | 240.00 | 236.90 | 239.30 | 239.30 | 820 |
| 2025-10-17 | 235.00 | 238.00 | 234.58 | 236.15 | 236.15 | 250 |
| 2025-10-16 | 239.37 | 240.71 | 234.81 | 236.12 | 236.12 | 151 |
| 2025-10-15 | 245.75 | 247.30 | 235.72 | 235.93 | 235.93 | 2,717 |
| 2025-10-14 | 243.00 | 246.98 | 239.87 | 246.97 | 246.97 | 3,142 |
| 2025-10-13 | 242.31 | 245.22 | 237.14 | 244.29 | 244.29 | 357 |
| 2025-10-10 | 245.30 | 247.69 | 241.80 | 242.33 | 242.33 | 301 |
| 2025-10-09 | 243.50 | 248.96 | 242.10 | 245.82 | 245.82 | 185 |
| 2025-10-08 | 246.68 | 248.55 | 242.16 | 243.68 | 243.68 | 372 |
| 2025-10-07 | 259.56 | 259.56 | 247.39 | 247.39 | 247.39 | 3,539 |
| 2025-10-06 | 263.54 | 263.54 | 255.00 | 258.12 | 258.12 | 297 |
| 2025-10-03 | 257.30 | 261.71 | 255.57 | 260.02 | 260.02 | 54 |
| 2025-10-02 | 252.00 | 258.46 | 251.13 | 256.53 | 256.53 | 481 |
| 2025-10-01 | 263.40 | 265.13 | 242.46 | 243.02 | 243.02 | 5,751 |
| 2025-09-30 | 260.49 | 263.76 | 257.81 | 263.76 | 263.76 | 163 |
| 2025-09-29 | 264.54 | 264.54 | 261.16 | 263.33 | 263.33 | 148 |
| 2025-09-26 | 262.45 | 265.48 | 261.46 | 264.88 | 264.88 | 92 |
| 2025-09-25 | 261.25 | 261.34 | 257.53 | 261.07 | 261.07 | 138 |
| 2025-09-24 | 258.29 | 262.55 | 255.97 | 262.55 | 262.55 | 186 |
| 2025-09-23 | 260.16 | 261.46 | 256.49 | 256.54 | 256.54 | 482 |
| 2025-09-22 | 257.52 | 258.93 | 253.96 | 258.93 | 258.93 | 318 |
| 2025-09-19 | 253.96 | 255.48 | 253.49 | 255.22 | 255.22 | 114 |
| 2025-09-18 | 255.42 | 257.48 | 252.59 | 253.43 | 253.43 | 58 |
| 2025-09-17 | 252.28 | 255.74 | 251.24 | 255.74 | 255.74 | 598 |
| 2025-09-16 | 248.00 | 251.74 | 245.96 | 249.00 | 249.00 | 135 |
| 2025-09-15 | 251.50 | 252.92 | 248.57 | 250.26 | 250.26 | 239 |
| 2025-09-12 | 245.00 | 245.76 | 243.82 | 244.63 | 244.63 | 85 |
| 2025-09-11 | 233.00 | 241.40 | 233.00 | 240.52 | 240.52 | 63 |
| 2025-09-10 | 243.98 | 243.98 | 231.50 | 231.95 | 231.95 | 377 |
| 2025-09-09 | 244.21 | 246.78 | 242.21 | 244.71 | 244.71 | 803 |
| 2025-09-08 | 247.12 | 247.48 | 240.67 | 243.52 | 243.52 | 188 |
| 2025-09-05 | 237.88 | 245.07 | 237.88 | 242.09 | 242.09 | 3,748 |
| 2025-09-04 | 247.72 | 247.77 | 236.88 | 237.32 | 237.32 | 289 |
| 2025-09-03 | 250.12 | 250.75 | 245.75 | 245.75 | 245.75 | 382 |
| 2025-09-02 | 250.00 | 250.50 | 246.07 | 250.10 | 250.10 | 947 |
| 2025-08-29 | 245.56 | 250.58 | 245.56 | 250.58 | 250.58 | 150 |
| 2025-08-28 | 246.64 | 247.94 | 245.71 | 247.75 | 247.75 | 64 |
| 2025-08-27 | 242.62 | 245.81 | 242.62 | 245.07 | 245.07 | 1,509 |
| 2025-08-26 | 243.09 | 243.86 | 241.32 | 242.00 | 242.00 | 213 |
| 2025-08-22 | 245.35 | 251.91 | 245.35 | 249.99 | 249.99 | 901 |
| 2025-08-21 | 244.88 | 247.27 | 243.61 | 245.28 | 245.28 | 455 |
| 2025-08-20 | 242.69 | 248.59 | 241.85 | 243.22 | 243.22 | 1,126 |
| 2025-08-19 | 241.91 | 247.96 | 240.45 | 243.41 | 243.41 | 525 |
| 2025-08-18 | 241.98 | 241.98 | 238.09 | 239.30 | 239.30 | 650 |
| 2025-08-15 | 244.87 | 245.00 | 240.32 | 241.04 | 241.04 | 256 |
| 2025-08-14 | 244.50 | 244.50 | 237.61 | 242.86 | 242.86 | 110 |
| 2025-08-13 | 232.09 | 239.81 | 229.62 | 239.65 | 239.65 | 376 |
| 2025-08-12 | 230.86 | 230.86 | 224.10 | 227.08 | 227.08 | 218 |
| 2025-08-11 | 237.48 | 242.13 | 228.00 | 228.61 | 228.61 | 371 |
| 2025-08-08 | 231.84 | 233.01 | 227.75 | 228.98 | 228.98 | 655 |
| 2025-08-07 | 246.92 | 246.92 | 231.15 | 231.15 | 231.15 | 4,007 |
| 2025-08-06 | 245.91 | 250.45 | 241.00 | 247.72 | 247.72 | 2,327 |
| 2025-08-05 | 341.35 | 341.35 | 231.08 | 237.52 | 237.52 | 8,596 |
| 2025-08-04 | 333.91 | 334.00 | 330.68 | 334.00 | 334.00 | 62 |
| 2025-08-01 | 337.04 | 338.73 | 328.11 | 329.14 | 329.14 | 513 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.